AFLAC Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	77.110	77.141	76.381	76.381	71.677	1,299
2023-09-25	76.140	76.789	76.020	76.789	72.059	613
2023-09-22	76.225	76.560	76.140	76.509	71.796	834
2023-09-21	76.451	76.517	76.309	76.309	71.609	1,423
2023-09-20	77.370	77.957	77.370	77.930	73.130	85,226
2023-09-19	77.040	77.119	77.038	77.038	72.293	612
2023-09-18	76.550	76.550	75.706	76.330	71.629	952
2023-09-15	76.880	76.931	76.620	76.869	72.134	873
2023-09-14	76.980	77.229	76.850	77.229	72.472	269
2023-09-13	76.472	76.487	76.249	76.315	71.615	666
2023-09-12	75.690	76.665	75.690	76.551	71.836	9,578
2023-09-11	75.535	75.858	75.444	75.655	70.995	4,415
2023-09-08	74.745	74.745	74.435	74.657	70.059	405
2023-09-07	74.711	75.215	74.667	74.815	70.207	328
2023-09-06	74.030	74.411	73.733	74.036	69.475	4,890
2023-09-05	74.850	75.410	74.433	74.562	69.970	2,195
2023-09-04	74.910	74.910	74.910	74.910	70.296	0
2023-09-01	74.910	75.192	74.880	74.910	70.296	192
2023-08-31	74.817	75.269	74.775	74.940	70.324	1,143
2023-08-30	75.055	75.460	75.001	75.001	70.381	124
2023-08-29	74.885	74.920	74.125	74.499	69.910	164,240
2023-08-25	74.575	74.575	73.879	74.215	69.644	566
2023-08-24	73.280	74.465	73.280	74.420	69.836	2,510
2023-08-23	73.308	73.448	72.932	72.980	68.485	1,734
2023-08-22	74.140	74.140	73.478	73.499	68.972	151
2023-08-21	74.370	74.988	74.370	74.429	69.450	635
2023-08-18	74.824	75.565	74.824	75.260	70.226	629
2023-08-17	76.080	76.080	75.951	76.039	70.953	1,528
2023-08-16	75.735	76.235	75.735	76.130	71.038	97
2023-08-15	75.959	76.079	75.681	75.681	70.619	501
2023-08-14	76.408	76.698	76.381	76.425	71.313	166
2023-08-11	75.727	76.480	75.680	76.231	71.132	59,081
2023-08-10	75.910	76.770	75.640	75.960	70.879	94,703
2023-08-09	77.300	77.384	75.720	76.109	71.018	121,423
2023-08-08	77.155	77.155	76.650	76.680	71.551	2,099
2023-08-07	77.655	78.340	77.650	78.329	73.090	937
2023-08-04	77.210	78.104	77.210	77.260	72.092	677
2023-08-03	76.425	77.059	75.760	77.059	71.905	416
2023-08-02	74.945	77.211	74.945	76.221	71.123	1,523
2023-08-01	72.481	72.494	72.315	72.322	67.484	3,701
2023-07-31	72.585	72.785	72.260	72.260	67.427	160
2023-07-28	71.998	72.520	71.998	72.375	67.534	905
2023-07-27	72.689	72.933	72.539	72.645	67.786	1,153
2023-07-26	72.619	73.165	72.619	73.090	68.201	756
2023-07-25	72.199	72.502	72.199	72.423	67.579	590
2023-07-24	72.590	72.838	72.590	72.799	67.929	72
2023-07-21	72.581	72.762	72.153	72.505	67.655	855
2023-07-20	71.875	72.283	71.793	72.090	67.268	2,249
2023-07-19	70.911	71.290	70.771	71.290	66.522	875
2023-07-18	70.740	70.855	70.739	70.775	66.041	69
2023-07-17	69.510	70.705	69.500	70.611	65.888	659
2023-07-14	70.100	70.130	69.135	69.560	64.907	676
2023-07-13	69.865	70.115	69.865	70.055	65.369	4,501
2023-07-12	70.990	70.995	70.020	70.065	65.378	2,423
2023-07-11	69.856	69.998	69.812	69.870	65.196	862
2023-07-10	70.040	70.080	69.615	69.762	65.095	862
2023-07-07	69.818	70.638	69.640	70.479	65.765	3,376
2023-07-06	69.700	69.720	69.107	69.468	64.821	1,126
2023-07-05	69.330	69.950	69.330	69.830	65.159	405
2023-07-04	70.542	70.542	70.542	70.542	65.824	0

← NewerPage 14 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.6100 USD
2026-05-20	0.6100 USD
2026-02-18	0.6100 USD
2025-11-19	0.5800 USD
2025-08-19	0.5800 USD
2025-05-21	0.5800 USD
2025-02-18	0.5800 USD
2024-11-20	0.5000 USD
2024-08-21	0.5000 USD
2024-05-21	0.5000 USD
2024-02-20	0.5000 USD
2023-11-14	0.4200 USD
2023-08-22	0.4200 USD
2023-05-16	0.4200 USD
2023-02-14	0.4200 USD
2022-11-15	0.4000 USD
2022-08-23	0.4000 USD
2022-05-17	0.4000 USD
2022-02-15	0.4000 USD
2021-11-16	0.3300 USD
2021-08-17	0.3300 USD
2021-05-18	0.3300 USD
2021-02-16	0.3300 USD
2020-11-17	0.2800 USD
2020-08-18	0.2800 USD
2020-05-19	0.2800 USD
2020-02-18	0.2800 USD
2019-11-19	0.2700 USD
2019-08-20	0.2700 USD
2019-05-21	0.2700 USD
2019-02-19	0.2700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.